Essar Shipping

ESPL
🏛️ india →
33.54
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 44.80 44.80 44.80 44.80 0.7K
09:16 45.20 45.20 45.20 45.20 0.2K
09:17 45.20 45.20 44.80 45.20 1.4K
09:18 45.20 45.20 44.80 44.80 2.2K
09:19 44.80 44.80 44.53 44.64 1.4K
09:20 44.30 44.45 44.30 44.45 1.2K
09:21 44.45 44.50 44.45 44.50 0.2K
09:22 44.50 44.50 44.50 44.50 0.0K
09:23 44.10 44.50 44.10 44.50 0.7K
09:24 44.15 44.20 44.15 44.20 0.1K
09:25 44.49 44.49 44.25 44.25 0.0K
09:26 44.64 44.64 44.64 44.64 1.0K
09:27 44.64 44.64 44.64 44.64 0.1K
09:28 44.64 44.64 44.64 44.64 0.0K
09:29 44.20 44.20 44.16 44.16 0.5K
09:30 44.64 44.64 44.64 44.64 0.1K
09:31 44.64 44.64 44.15 44.15 0.8K
09:32 44.64 44.64 44.01 44.54 1.6K
09:33 44.54 44.54 44.54 44.54 0.0K
09:34 44.60 44.60 44.50 44.50 0.9K
09:35 44.50 44.79 44.50 44.79 1.1K
09:36 44.79 44.79 44.11 44.79 0.3K
09:37 44.79 44.79 44.79 44.79 0.2K
09:38 44.65 44.65 44.00 44.45 3.7K
09:39 44.35 44.35 44.35 44.35 0.5K
09:40 44.75 44.95 44.75 44.95 3.6K
09:41 44.44 44.44 44.15 44.15 0.0K
09:42 44.34 44.34 44.34 44.34 0.1K
09:43 44.15 44.20 44.15 44.20 1.1K
09:44 44.15 44.15 44.15 44.15 0.0K
09:45 44.15 44.15 44.01 44.01 1.1K
09:46 44.20 44.20 44.20 44.20 0.1K
09:48 44.20 44.20 44.20 44.20 0.5K
09:49 44.20 44.20 43.95 43.95 7.6K
09:50 44.00 44.00 44.00 44.00 0.9K
09:51 44.00 44.00 44.00 44.00 0.0K
09:52 44.00 44.00 44.00 44.00 0.1K
09:53 44.00 44.50 44.00 44.50 1.3K
09:54 44.60 44.60 44.00 44.00 0.6K
09:55 44.00 44.54 44.00 44.54 0.3K
09:56 44.54 44.54 44.00 44.00 0.1K
09:58 43.80 44.44 43.80 44.44 1.9K
09:59 44.44 44.44 44.44 44.44 0.0K
10:00 43.65 43.65 43.65 43.65 0.5K
10:01 44.40 44.40 44.40 44.40 0.1K
10:02 43.70 43.70 43.70 43.70 0.0K
10:03 43.70 44.40 43.70 44.40 0.4K
10:04 43.70 44.35 43.70 44.35 0.4K
10:05 44.00 44.40 44.00 44.40 0.1K
10:07 44.39 44.39 44.00 44.00 0.2K
10:08 44.00 44.00 44.00 44.00 0.2K
10:09 44.00 44.00 43.50 43.50 0.6K
10:10 44.00 44.00 43.50 43.50 0.6K
10:11 43.50 43.70 43.50 43.70 0.0K
10:12 43.70 43.70 43.70 43.70 0.0K
10:13 43.50 43.70 43.50 43.60 0.8K
10:14 43.60 43.60 43.25 43.25 0.8K
10:15 43.50 43.50 43.50 43.50 0.3K
10:16 43.50 43.50 43.45 43.45 2.3K
10:17 43.50 43.50 43.50 43.50 0.0K
10:18 43.50 43.50 43.50 43.50 0.0K
10:19 43.50 43.50 43.45 43.45 0.4K
10:20 43.46 43.46 43.45 43.45 0.1K
10:21 43.50 43.50 43.50 43.50 1.2K
10:22 43.45 43.50 43.45 43.50 0.1K
10:23 43.50 43.50 43.50 43.50 0.0K
10:24 43.50 43.50 43.50 43.50 0.6K
10:25 43.50 43.50 43.45 43.50 0.8K
10:26 43.50 43.50 43.50 43.50 0.2K
10:27 43.50 43.50 43.45 43.45 0.1K
10:28 43.50 43.50 43.50 43.50 0.2K
10:29 43.50 43.50 43.05 43.40 3.1K
10:30 43.40 43.50 43.40 43.50 1.1K
10:31 43.50 43.50 43.50 43.50 0.0K
10:32 43.50 43.50 43.50 43.50 0.1K
10:33 43.50 43.50 43.50 43.50 0.2K
10:35 43.50 43.50 43.50 43.50 0.6K
10:36 43.40 43.50 43.40 43.50 0.3K
10:37 43.50 43.50 43.50 43.50 0.1K
10:38 43.50 43.50 43.50 43.50 0.8K
10:40 43.50 43.50 43.40 43.41 0.1K
10:41 43.40 43.41 43.40 43.40 0.1K
10:42 43.30 43.33 43.30 43.31 0.7K
10:43 43.50 43.50 43.30 43.30 0.3K
10:44 43.50 43.50 43.50 43.50 0.1K
10:45 43.50 43.50 43.50 43.50 0.7K
10:46 43.50 43.50 43.27 43.27 0.8K
10:47 43.20 43.20 43.20 43.20 0.2K
10:48 43.20 43.20 43.20 43.20 0.0K
10:49 43.20 43.20 43.10 43.10 1.5K
10:50 43.10 43.10 43.10 43.10 2.0K
10:51 43.50 43.50 43.50 43.50 0.1K
10:52 43.50 43.50 43.50 43.50 0.0K
10:53 43.50 43.50 43.50 43.50 0.2K
10:54 43.49 43.49 43.49 43.49 0.0K
10:55 43.20 43.20 43.20 43.20 0.5K
10:56 43.50 43.50 43.30 43.30 0.1K
10:57 43.50 43.50 43.50 43.50 2.0K
10:58 43.30 43.50 43.30 43.50 0.0K
10:59 43.50 43.50 43.50 43.50 0.0K
11:00 43.50 43.50 43.50 43.50 0.0K
11:01 43.50 43.50 43.50 43.50 0.0K
11:03 43.50 43.50 43.50 43.50 0.1K
11:04 43.50 43.50 43.50 43.50 1.3K
11:05 43.50 43.50 43.50 43.50 0.1K
11:06 43.85 43.85 43.50 43.50 0.0K
11:09 43.50 43.50 43.50 43.50 0.1K
11:11 43.50 43.50 43.50 43.50 0.2K
11:12 43.50 43.50 43.50 43.50 0.2K
11:13 43.50 43.50 43.50 43.50 0.2K
11:14 43.40 43.40 43.40 43.40 1.2K
11:15 43.40 43.40 43.40 43.40 0.3K
11:16 43.40 43.40 43.40 43.40 0.1K
11:17 43.45 43.50 43.43 43.43 0.3K
11:18 43.43 43.43 43.43 43.43 0.4K
11:19 43.43 43.43 43.43 43.43 0.0K
11:20 43.40 43.43 43.40 43.40 0.5K
11:23 43.40 43.40 43.40 43.40 0.1K
11:24 43.43 43.43 43.40 43.40 0.1K
11:26 43.43 43.43 43.40 43.43 0.5K
11:27 43.40 43.43 43.40 43.43 0.4K
11:28 43.40 43.43 43.40 43.43 0.0K
11:29 43.43 43.43 43.43 43.43 0.1K
11:30 43.50 43.50 43.50 43.50 0.0K
11:32 43.50 43.50 43.50 43.50 0.1K
11:34 43.43 43.50 43.43 43.50 3.5K
11:35 43.50 43.50 43.50 43.50 0.1K
11:36 43.50 43.50 43.50 43.50 0.0K
11:37 43.50 43.50 43.50 43.50 0.0K
11:38 43.50 43.50 43.50 43.50 0.2K
11:39 43.50 43.50 43.50 43.50 0.1K
11:40 43.50 43.50 43.50 43.50 0.2K
11:41 43.50 43.50 43.50 43.50 3.0K
11:42 43.50 43.50 43.50 43.50 0.4K
11:43 43.50 43.80 43.43 43.43 0.2K
11:45 43.80 43.85 43.80 43.85 0.0K
11:46 43.85 43.85 43.85 43.85 0.1K
11:48 43.90 43.90 43.90 43.90 0.0K
11:50 43.50 43.50 43.50 43.50 0.1K
11:51 43.90 43.90 43.90 43.90 0.4K
11:52 43.50 43.50 43.50 43.50 0.0K
11:53 43.50 43.50 43.50 43.50 0.0K
11:54 43.90 43.90 43.90 43.90 0.0K
11:56 43.90 43.90 43.90 43.90 0.0K
11:59 43.90 43.90 43.50 43.50 0.1K
12:00 43.89 43.89 43.50 43.50 0.1K
12:01 43.89 43.89 43.89 43.89 0.3K
12:03 43.50 43.50 43.50 43.50 0.0K
12:04 43.50 43.50 43.50 43.50 0.0K
12:06 43.85 43.85 43.85 43.85 0.0K
12:07 43.84 43.84 43.55 43.55 0.0K
12:08 43.85 43.85 43.55 43.55 0.2K
12:09 43.50 43.50 43.50 43.50 0.1K
12:10 43.50 43.84 43.50 43.84 0.1K
12:11 43.84 43.84 43.84 43.84 0.0K
12:14 43.50 43.50 43.50 43.50 0.0K
12:15 43.84 43.84 43.84 43.84 0.1K
12:16 43.84 43.84 43.84 43.84 0.0K
12:18 44.00 44.00 44.00 44.00 1.0K
12:19 44.00 44.00 43.90 43.90 1.0K
12:20 43.85 43.85 43.50 43.50 1.5K
12:21 43.51 43.51 43.51 43.51 0.0K
12:23 43.51 43.51 43.50 43.50 0.2K
12:24 43.51 43.51 43.51 43.51 0.1K
12:25 43.51 43.51 43.51 43.51 0.0K
12:26 43.51 43.51 43.51 43.51 0.0K
12:28 43.51 43.51 43.51 43.51 0.0K
12:31 43.50 43.90 43.50 43.90 0.5K
12:32 43.88 43.88 43.88 43.88 0.0K
12:33 43.50 43.50 43.50 43.50 0.0K
12:34 43.85 43.88 43.50 43.88 0.1K
12:35 43.85 43.85 43.85 43.85 0.0K
12:37 43.47 43.50 43.47 43.50 0.6K
12:38 43.47 43.47 43.47 43.47 1.0K
12:39 43.48 43.48 43.48 43.48 0.1K
12:41 43.49 43.49 43.49 43.49 0.1K
12:42 43.49 43.49 43.49 43.49 0.0K
12:43 43.50 43.88 43.50 43.88 0.5K
12:44 43.88 43.88 43.88 43.88 0.2K
12:46 43.87 43.87 43.87 43.87 0.0K
12:47 43.50 43.50 43.50 43.50 0.0K
12:48 43.40 43.40 43.40 43.40 1.0K
12:49 43.40 43.40 43.35 43.35 2.7K
12:50 43.30 43.30 43.20 43.20 0.7K
12:51 43.20 43.21 43.20 43.21 2.2K
12:52 43.21 43.21 43.21 43.21 0.1K
12:53 43.21 43.21 43.21 43.21 0.4K
12:54 43.21 43.75 43.21 43.75 5.2K
12:55 43.50 43.50 43.15 43.28 10.0K
12:56 43.19 43.19 43.11 43.11 0.2K
12:57 43.19 43.19 43.19 43.19 0.5K
12:58 43.25 43.65 43.25 43.65 5.2K
12:59 43.11 43.11 43.11 43.11 0.9K
13:00 43.70 43.70 43.70 43.70 0.1K
13:01 43.65 43.70 43.65 43.70 1.2K
13:02 43.65 43.65 43.15 43.15 0.3K
13:03 43.75 43.75 43.75 43.75 0.1K
13:04 43.75 43.75 43.75 43.75 0.0K
13:05 43.21 43.21 43.16 43.16 0.4K
13:07 43.70 43.70 43.70 43.70 0.1K
13:10 43.16 43.70 43.16 43.70 0.3K
13:13 43.50 43.65 43.50 43.65 0.0K
13:15 43.70 43.70 43.70 43.70 0.3K
13:16 43.50 43.50 43.50 43.50 0.1K
13:17 43.74 43.74 43.74 43.74 0.1K
13:19 43.74 43.74 43.50 43.50 0.0K
13:20 43.74 43.74 43.74 43.74 0.0K
13:22 43.73 43.73 43.73 43.73 0.0K
13:23 43.50 43.52 43.50 43.52 5.4K
13:24 43.51 43.52 43.51 43.52 0.2K
13:25 43.50 43.50 43.50 43.50 0.0K
13:26 43.50 43.52 43.50 43.52 0.1K
13:27 43.50 43.50 43.50 43.50 0.2K
13:28 43.50 43.50 43.50 43.50 0.2K
13:30 43.50 43.50 43.50 43.50 0.0K
13:32 43.52 43.78 43.52 43.78 0.3K
13:33 43.75 44.39 43.75 44.39 4.0K
13:34 44.00 44.00 44.00 44.00 0.2K
13:35 43.95 44.00 43.95 44.00 0.0K
13:37 43.99 43.99 43.99 43.99 0.1K
13:38 43.95 43.95 43.60 43.60 2.6K
13:41 43.50 43.50 43.50 43.50 0.2K
13:44 43.50 43.50 43.50 43.50 0.5K
13:45 43.50 43.50 43.50 43.50 1.0K
13:47 43.50 43.85 43.50 43.85 0.2K
13:48 43.50 43.50 43.50 43.50 0.5K
13:50 43.85 43.85 43.85 43.85 0.0K
13:51 43.85 43.85 43.85 43.85 0.5K
13:53 43.85 43.85 43.85 43.85 0.5K
13:54 43.50 43.50 43.50 43.50 1.0K
13:55 43.90 43.90 43.90 43.90 0.6K
13:56 43.51 43.51 43.51 43.51 0.0K
13:57 43.90 43.90 43.90 43.90 0.4K
14:00 43.50 43.50 43.50 43.50 0.0K
14:02 43.89 43.89 43.89 43.89 0.0K
14:07 43.89 43.89 43.89 43.89 0.0K
14:08 43.80 43.80 43.80 43.80 0.2K
14:11 43.80 43.80 43.80 43.80 0.1K
14:12 43.85 43.85 43.85 43.85 0.0K
14:13 43.85 43.85 43.85 43.85 0.0K
14:14 43.85 43.85 43.85 43.85 0.2K
14:15 43.85 43.85 43.85 43.85 0.0K
14:16 43.75 43.75 43.75 43.75 0.0K
14:17 43.85 43.85 43.85 43.85 0.0K
14:19 43.75 43.75 43.75 43.75 0.1K
14:23 43.90 43.90 43.90 43.90 1.0K
14:24 43.90 43.95 43.90 43.95 0.1K
14:25 43.90 43.90 43.75 43.75 0.1K
14:26 44.00 44.50 44.00 44.50 8.4K
14:27 44.00 44.00 44.00 44.00 0.1K
14:28 44.50 44.52 44.50 44.52 1.5K
14:29 43.75 44.52 43.75 44.52 0.5K
14:30 44.52 44.52 44.52 44.52 0.0K
14:31 44.50 44.50 44.50 44.50 0.1K
14:32 44.50 44.50 44.50 44.50 0.0K
14:33 44.01 44.01 44.01 44.01 0.0K
14:35 44.49 44.49 44.49 44.49 0.0K
14:36 44.49 44.49 44.02 44.02 0.4K
14:37 44.49 44.60 44.49 44.60 0.5K
14:38 44.05 44.60 44.05 44.60 0.0K
14:39 44.05 44.05 44.05 44.05 0.0K
14:40 44.05 44.05 44.05 44.05 1.0K
14:41 44.35 44.35 44.35 44.35 0.2K
14:44 44.36 44.36 44.36 44.36 0.1K
14:45 44.55 44.55 44.55 44.55 0.1K
14:46 44.55 44.55 44.55 44.55 0.1K
14:47 44.55 44.55 44.55 44.55 0.1K
14:48 44.36 44.36 44.36 44.36 0.1K
14:49 44.50 44.50 44.50 44.50 0.1K
14:50 44.50 44.50 44.50 44.50 0.0K
14:52 44.36 44.36 44.36 44.36 0.2K
14:53 44.05 44.05 44.05 44.05 0.5K
14:54 44.49 44.50 44.49 44.50 0.3K
14:55 44.00 44.50 44.00 44.50 1.0K
14:56 44.50 44.50 44.50 44.50 0.0K
14:57 44.50 44.50 44.50 44.50 0.0K
14:59 44.50 44.50 44.50 44.50 0.1K
15:00 44.70 44.70 44.70 44.70 1.0K
15:01 44.65 44.65 44.65 44.65 0.0K
15:02 44.50 44.50 44.49 44.49 0.4K
15:04 44.00 44.00 44.00 44.00 1.2K
15:05 44.48 44.50 44.00 44.50 5.9K
15:06 44.02 44.02 44.02 44.02 0.0K
15:07 44.55 44.55 44.55 44.55 0.1K
15:08 44.01 44.01 44.00 44.00 13.0K
15:09 44.50 44.50 44.50 44.50 0.3K
15:10 44.50 44.50 44.50 44.50 1.0K
15:11 44.55 44.55 44.55 44.55 0.1K
15:12 44.55 44.55 44.55 44.55 0.1K
15:13 44.50 44.50 44.00 44.00 10.0K
15:15 44.01 44.01 44.01 44.01 0.5K
15:16 44.01 44.01 44.01 44.01 0.0K
15:17 44.01 44.01 44.00 44.00 2.5K
15:18 44.50 44.50 44.50 44.50 0.0K
15:19 44.50 44.50 44.50 44.50 0.1K
15:20 44.01 44.01 44.01 44.01 0.1K
15:21 44.01 44.01 44.01 44.01 0.1K
15:22 44.01 44.01 44.00 44.01 1.7K
15:23 44.01 44.01 44.01 44.01 0.5K
15:24 44.01 44.50 44.01 44.50 1.1K
15:25 44.50 44.50 44.50 44.50 2.7K
15:26 44.50 44.50 44.50 44.50 2.0K
15:27 44.50 44.50 44.50 44.50 0.5K
15:28 44.50 44.50 44.10 44.10 0.2K
15:29 44.50 45.10 44.10 45.10 10.2K
15:31 44.31 44.31 44.31 44.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available